아이디스

(143160)    I    코스닥 제조 11.22 15:33
13,700 전일 13,970 고가 14,200 상한가 18,160 거래량
(주)
15,190
270 -1.93% 시가 13,860 저가 13,550 하한가 9,780 거래대금
(백만)
209
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 14,280 310 15,481 -369 147,357 1.38% 10,569,033
24.11.20 14,070 210 16,355 6,789 147,726 1.38% 10,568,664
24.11.19 14,000 70 37,007 -4,082 140,937 1.32% 10,575,453
24.11.18 14,000 0 12,514 5,375 145,019 1.35% 10,571,371
24.11.15 13,060 940 46,471 858 139,644 1.30% 10,576,746
24.11.14 13,420 200 50,155 -1,931 138,786 1.30% 10,577,604
24.11.13 13,960 540 51,474 -5,198 140,717 1.31% 10,575,673
24.11.12 14,380 420 34,117 -7,230 145,915 1.36% 10,570,475
24.11.11 14,400 20 40,400 475 153,145 1.43% 10,563,245
24.11.08 14,310 90 7,927 -1,261 152,670 1.42% 10,563,720
24.11.07 14,430 120 8,894 153,931 153,931 1.44% 10,562,459
24.11.06 14,300 130 15,059 0 0 0.00% 0
24.11.05 14,390 90 6,106 0 0 0.00% 0
24.11.04 14,440 50 20,265 0 0 0.00% 0
24.11.01 14,620 180 27,051 0 0 0.00% 0
24.10.31 14,700 80 19,346 0 0 0.00% 0
24.10.30 14,920 220 13,227 0 0 0.00% 0
24.10.29 14,900 20 13,221 0 0 0.00% 0
24.10.28 14,930 30 3,496 0 0 0.00% 0
24.10.25 14,950 20 8,597 0 0 0.00% 0
24.10.24 14,970 20 4,523 0 0 0.00% 0
24.10.23 14,940 30 11,507 0 0 0.00% 0
24.10.22 15,030 90 5,071 0 0 0.00% 0
24.10.21 15,030 0 5,781 0 0 0.00% 0
24.10.18 15,200 170 28,761 0 0 0.00% 0
24.10.17 15,190 10 5,371 0 0 0.00% 0
24.10.16 15,200 10 7,375 0 0 0.00% 0
24.10.15 15,400 200 9,537 0 0 0.00% 0
24.10.14 16,040 640 25,995 0 0 0.00% 0
24.10.11 15,800 240 18,105 0 0 0.00% 0
24.10.10 15,260 540 50,400 0 0 0.00% 0
24.10.08 15,350 90 7,951 0 0 0.00% 0
24.10.07 15,280 70 4,773 0 0 0.00% 0
24.10.04 15,550 270 13,705 0 0 0.00% 0
24.10.02 15,950 400 8,340 0 0 0.00% 0
24.09.30 15,970 20 13,085 0 0 0.00% 0
24.09.27 16,080 110 8,539 0 0 0.00% 0
24.09.26 15,830 250 20,938 0 0 0.00% 0
24.09.25 15,940 110 12,419 0 0 0.00% 0
24.09.24 15,770 170 12,238 0 0 0.00% 0
24.09.23 15,710 60 8,364 0 0 0.00% 0
24.09.20 16,000 290 7,143 0 0 0.00% 0
24.09.19 16,010 10 11,549 0 0 0.00% 0
24.09.13 15,590 420 24,400 0 0 0.00% 0
24.09.12 15,540 50 12,138 0 0 0.00% 0
24.09.11 15,540 0 15,026 0 0 0.00% 0
24.09.10 15,550 10 18,549 0 0 0.00% 0
24.09.09 14,700 850 25,371 0 0 0.00% 0
24.09.06 15,000 300 13,646 0 0 0.00% 0
24.09.05 14,760 240 23,028 0 0 0.00% 0
24.09.04 15,330 570 29,902 0 0 0.00% 0
24.09.03 15,250 80 4,490 0 0 0.00% 0
24.09.02 15,130 120 13,488 0 0 0.00% 0
24.08.30 15,180 50 12,160 0 0 0.00% 0
24.08.29 15,270 90 11,574 0 0 0.00% 0
24.08.28 15,380 110 13,999 0 0 0.00% 0
24.08.27 15,680 300 14,187 0 0 0.00% 0
24.08.26 15,610 70 17,868 0 0 0.00% 0
24.08.23 15,660 50 10,898 0 0 0.00% 0
24.08.22 15,820 160 15,740 0 0 0.00% 0
24.08.21 15,700 120 11,108 0 0 0.00% 0
24.08.20 16,000 300 32,455 0 0 0.00% 0
24.08.19 16,070 70 28,009 0 0 0.00% 0
24.08.16 16,440 370 49,458 0 0 0.00% 0
24.08.14 16,440 0 19,298 0 0 0.00% 0
24.08.13 16,330 110 26,443 0 0 0.00% 0
24.08.12 16,330 0 10,293 0 0 0.00% 0
24.08.09 16,030 300 18,387 0 0 0.00% 0
24.08.08 16,000 30 32,127 0 0 0.00% 0
24.08.07 15,290 710 55,990 0 0 0.00% 0
24.08.06 14,810 480 55,319 0 0 0.00% 0
24.08.05 16,510 1,700 53,208 0 0 0.00% 0
24.08.02 17,010 500 20,948 0 0 0.00% 0
24.08.01 16,680 330 36,264 0 0 0.00% 0
24.07.31 16,460 220 44,283 0 0 0.00% 0
24.07.30 16,440 20 29,810 0 0 0.00% 0
24.07.29 16,000 440 33,284 0 0 0.00% 0
24.07.26 15,980 20 15,302 0 0 0.00% 0
24.07.25 14,960 1,020 65,086 0 0 0.00% 0
24.07.24 14,840 120 15,403 0 0 0.00% 0
24.07.23 15,000 160 17,204 0 0 0.00% 0
24.07.22 15,220 220 28,928 0 0 0.00% 0
24.07.19 15,370 150 21,451 0 0 0.00% 0
24.07.18 15,870 500 24,080 0 0 0.00% 0
24.07.17 15,990 120 18,272 0 0 0.00% 0
24.07.16 16,190 200 11,006 0 0 0.00% 0
24.07.15 16,070 120 9,355 0 0 0.00% 0
24.07.12 16,110 40 18,997 0 0 0.00% 0
24.07.11 15,770 340 10,668 0 0 0.00% 0
24.07.10 15,570 200 22,261 0 0 0.00% 0
24.07.09 15,430 140 23,440 0 0 0.00% 0
24.07.08 15,080 350 28,342 0 0 0.00% 0
24.07.05 15,250 170 31,682 0 0 0.00% 0
24.07.04 15,600 350 50,574 0 0 0.00% 0
24.07.03 16,070 470 26,303 0 0 0.00% 0
24.07.02 16,180 110 25,455 0 0 0.00% 0
24.07.01 15,940 240 18,171 0 0 0.00% 0
24.06.28 15,970 30 20,312 0 0 0.00% 0
24.06.27 16,090 120 21,916 0 0 0.00% 0
24.06.26 16,080 10 23,310 0 0 0.00% 0
24.06.25 15,840 240 18,828 0 0 0.00% 0
24.06.24 15,730 110 19,255 0 0 0.00% 0
24.06.21 16,060 330 21,577 0 0 0.00% 0
24.06.20 15,730 330 21,772 0 0 0.00% 0
24.06.19 15,730 0 33,281 0 0 0.00% 0
24.06.18 15,900 170 45,415 0 0 0.00% 0
24.06.17 16,220 320 35,458 0 0 0.00% 0
24.06.14 16,370 150 28,201 0 0 0.00% 0
24.06.13 16,350 20 22,265 0 0 0.00% 0
24.06.12 16,220 130 28,597 0 0 0.00% 0
24.06.11 16,450 230 39,432 0 0 0.00% 0
24.06.10 16,800 350 25,561 0 0 0.00% 0
24.06.07 16,830 30 24,383 0 0 0.00% 0
24.06.05 16,870 40 30,008 0 0 0.00% 0
24.06.04 17,020 150 26,819 0 0 0.00% 0
24.06.03 16,950 70 17,618 0 0 0.00% 0
24.05.31 16,820 130 20,551 0 0 0.00% 0
24.05.30 16,900 80 40,450 0 0 0.00% 0
24.05.29 17,050 150 40,266 0 0 0.00% 0
24.05.28 17,200 150 15,790 0 0 0.00% 0
24.05.27 17,140 60 20,024 0 0 0.00% 0
24.05.24 17,260 120 23,020 0 0 0.00% 0
24.05.23 17,220 40 24,832 0 0 0.00% 0
24.05.22 17,370 150 25,249 0 0 0.00% 0
24.05.21 17,370 0 20,498 0 0 0.00% 0
24.05.20 17,740 370 58,409 0 0 0.00% 0
24.05.17 17,890 150 23,656 0 0 0.00% 0
24.05.16 17,970 80 46,800 0 0 0.00% 0
24.05.14 17,850 120 20,419 0 0 0.00% 0
24.05.13 18,060 210 21,884 0 0 0.00% 0
24.05.10 18,500 440 43,417 0 0 0.00% 0
24.05.09 18,480 20 26,506 0 0 0.00% 0
24.05.08 18,100 380 75,037 0 0 0.00% 0
24.05.07 18,360 260 41,569 0 0 0.00% 0
24.05.03 18,500 140 10,943 0 0 0.00% 0
24.05.02 18,500 0 15,900 0 0 0.00% 0
24.04.30 18,570 70 39,741 0 0 0.00% 0
24.04.29 18,300 270 24,954 0 0 0.00% 0
24.04.26 17,750 550 37,764 0 0 0.00% 0
24.04.25 18,120 370 33,474 0 0 0.00% 0
24.04.24 17,980 140 33,602 0 0 0.00% 0
24.04.23 18,090 110 21,103 0 0 0.00% 0
24.04.22 18,200 110 26,679 0 0 0.00% 0
24.04.19 18,360 160 34,263 0 0 0.00% 0
24.04.18 18,520 160 21,856 0 0 0.00% 0
24.04.17 18,520 0 12,936 0 0 0.00% 0
24.04.16 18,530 10 21,910 0 0 0.00% 0
24.04.15 18,890 360 35,669 0 0 0.00% 0
24.04.12 19,060 170 23,117 0 0 0.00% 0
24.04.11 19,400 340 48,589 0 0 0.00% 0
24.04.09 19,470 70 19,459 0 0 0.00% 0
24.04.08 19,870 400 27,977 0 0 0.00% 0
24.04.05 19,970 100 16,907 0 0 0.00% 0
24.04.04 19,930 40 12,436 0 0 0.00% 0
24.04.03 20,200 270 15,197 0 0 0.00% 0
24.04.02 20,050 150 34,524 0 0 0.00% 0
24.04.01 20,000 50 12,009 0 0 0.00% 0
24.03.29 20,000 0 42,044 0 0 0.00% 0
24.03.28 19,690 310 47,269 0 0 0.00% 0
24.03.27 19,670 20 29,148 0 0 0.00% 0
24.03.26 19,740 70 11,612 0 0 0.00% 0
24.03.25 19,850 110 7,996 0 0 0.00% 0
24.03.22 19,690 160 16,226 0 0 0.00% 0
24.03.21 19,590 100 9,124 0 0 0.00% 0
24.03.20 19,650 60 9,204 0 0 0.00% 0
24.03.19 19,730 80 13,608 0 0 0.00% 0
24.03.18 19,680 50 12,868 0 0 0.00% 0
24.03.15 19,670 10 7,806 0 0 0.00% 0
24.03.14 19,780 110 11,558 0 0 0.00% 0
24.03.13 19,450 330 23,532 0 0 0.00% 0
24.03.12 19,390 60 19,450 0 0 0.00% 0
24.03.11 19,390 0 12,715 0 0 0.00% 0
24.03.08 18,850 540 22,903 0 0 0.00% 0
24.03.07 19,030 180 30,309 0 0 0.00% 0
24.03.06 19,350 320 24,184 0 0 0.00% 0
24.03.05 19,390 40 32,958 0 0 0.00% 0
24.03.04 19,450 60 33,468 0 0 0.00% 0
24.02.29 19,700 250 37,004 0 0 0.00% 0
24.02.28 19,510 190 23,803 0 0 0.00% 0
24.02.27 20,000 490 34,706 0 0 0.00% 0
24.02.26 20,050 50 25,480 0 0 0.00% 0
24.02.23 20,050 0 26,485 0 0 0.00% 0
24.02.22 20,100 50 38,224 0 0 0.00% 0
24.02.21 20,350 250 37,047 0 0 0.00% 0
24.02.20 20,250 100 23,041 0 0 0.00% 0
24.02.19 21,500 1,250 96,652 0 0 0.00% 0
24.02.16 21,450 50 16,433 0 0 0.00% 0
24.02.15 21,400 50 14,119 0 0 0.00% 0
24.02.14 21,550 150 19,982 0 0 0.00% 0
24.02.13 20,400 1,150 88,119 0 0 0.00% 0
24.02.08 20,000 400 34,921 0 0 0.00% 0
24.02.07 20,250 250 31,094 0 0 0.00% 0
24.02.06 20,250 0 33,899 0 0 0.00% 0
24.02.05 20,300 50 86,746 0 0 0.00% 0
24.02.02 20,300 0 259,296 0 0 0.00% 0
24.02.01 20,600 300 111,214 0 0 0.00% 0
24.01.31 20,900 300 57,400 0 0 0.00% 0
24.01.30 20,900 0 79,210 0 0 0.00% 0
24.01.29 21,450 550 49,977 0 0 0.00% 0
24.01.26 21,500 50 58,145 0 0 0.00% 0
24.01.25 21,750 250 60,622 0 0 0.00% 0
24.01.24 22,150 400 20,140 0 0 0.00% 0
24.01.23 22,200 50 19,890 0 0 0.00% 0
24.01.22 22,250 50 23,748 0 0 0.00% 0
24.01.19 22,000 250 34,183 0 0 0.00% 0
24.01.18 21,550 450 28,093 0 0 0.00% 0
24.01.17 22,900 1,350 48,965 0 0 0.00% 0
24.01.16 22,600 300 27,912 0 0 0.00% 0
24.01.15 22,600 0 24,117 0 0 0.00% 0
24.01.12 23,200 600 42,792 0 0 0.00% 0
24.01.11 23,550 350 23,240 0 0 0.00% 0
24.01.10 23,750 200 31,710 0 0 0.00% 0
24.01.09 23,550 200 47,693 0 0 0.00% 0
24.01.08 23,950 400 56,968 0 0 0.00% 0
24.01.05 22,450 1,500 250,989 0 0 0.00% 0
24.01.04 22,000 450 31,609 0 0 0.00% 0
24.01.03 22,600 600 28,515 0 0 0.00% 0
24.01.02 21,550 1,050 80,886 0 0 0.00% 0
23.12.28 21,300 250 32,886 0 0 0.00% 0
23.12.27 21,400 100 38,273 0 0 0.00% 0
23.12.26 21,600 200 21,688 0 0 0.00% 0
23.12.22 21,500 100 17,953 0 0 0.00% 0
23.12.21 21,350 150 26,170 0 0 0.00% 0
23.12.20 21,300 50 26,726 0 0 0.00% 0
23.12.19 21,550 250 34,240 0 0 0.00% 0
23.12.18 20,850 700 53,664 0 0 0.00% 0
23.12.15 20,850 0 25,221 0 0 0.00% 0
23.12.14 20,550 300 53,033 0 0 0.00% 0
23.12.13 21,200 650 39,568 0 0 0.00% 0
23.12.12 20,550 650 36,714 0 0 0.00% 0
23.12.11 20,300 250 25,341 0 0 0.00% 0
23.12.08 20,300 0 39,298 0 0 0.00% 0
23.12.07 20,850 550 66,586 0 0 0.00% 0
23.12.06 20,850 0 23,627 0 0 0.00% 0
23.12.05 20,950 100 43,190 0 0 0.00% 0
23.12.04 21,200 250 23,004 0 0 0.00% 0
23.12.01 20,950 250 19,347 0 0 0.00% 0
23.11.30 21,550 600 47,435 0 0 0.00% 0
23.11.29 21,650 100 32,997 0 0 0.00% 0
23.11.28 21,800 150 30,481 0 0 0.00% 0
23.11.27 22,350 550 76,636 0 0 0.00% 0
23.11.24 21,400 950 115,829 0 0 0.00% 0
23.11.23 21,450 50 25,193 0 0 0.00% 0
23.11.22 21,600 150 19,117 0 0 0.00% 0
23.11.21 21,400 200 34,118 0 0 0.00% 0
23.11.20 20,350 1,050 38,527 0 0 0.00% 0
23.11.17 21,100 750 47,478 0 0 0.00% 0
23.11.16 20,950 0 26,688 0 0 0.00% 0
23.11.15 20,950 0 51,128 0 0 0.00% 0
23.11.14 20,100 850 48,861 0 0 0.00% 0
23.11.13 20,500 400 64,181 0 0 0.00% 0
23.11.10 20,600 100 20,380 0 0 0.00% 0
23.11.09 21,100 500 58,948 0 0 0.00% 0
23.11.08 22,150 1,050 56,613 0 0 0.00% 0
23.11.07 22,350 200 70,392 0 0 0.00% 0
23.11.06 21,600 750 90,589 0 0 0.00% 0
23.11.03 20,900 700 34,052 0 0 0.00% 0
23.11.02 20,350 550 23,663 0 0 0.00% 0
23.11.01 20,800 450 33,003 0 0 0.00% 0
23.10.31 21,200 400 15,575 0 0 0.00% 0
23.10.30 20,500 700 26,228 0 0 0.00% 0
23.10.27 20,300 200 27,953 0 0 0.00% 0
23.10.26 20,850 550 64,902 0 0 0.00% 0
23.10.25 21,350 500 27,704 0 0 0.00% 0
23.10.24 21,000 350 80,938 0 0 0.00% 0
23.10.23 21,000 0 39,833 0 0 0.00% 0
23.10.20 21,800 800 91,952 0 0 0.00% 0
23.10.19 22,900 1,100 95,022 0 0 0.00% 0
23.10.18 23,450 550 67,113 0 0 0.00% 0
23.10.17 23,450 0 37,367 0 0 0.00% 0
23.10.16 23,750 300 36,292 0 0 0.00% 0
23.10.13 24,300 550 97,839 0 0 0.00% 0
23.10.12 24,450 150 56,657 0 0 0.00% 0
23.10.11 24,050 400 44,057 0 0 0.00% 0
23.10.10 24,550 500 85,729 0 0 0.00% 0
23.10.06 24,100 450 64,453 0 0 0.00% 0
23.10.05 24,000 100 113,820 0 0 0.00% 0
23.10.04 26,300 2,300 202,298 0 0 0.00% 0
23.09.27 26,000 300 93,136 0 0 0.00% 0
23.09.26 27,450 1,450 207,873 0 0 0.00% 0
23.09.25 29,200 1,750 207,811 0 0 0.00% 0
23.09.22 29,300 100 171,635 0 0 0.00% 0
23.09.21 28,900 400 212,636 0 0 0.00% 0
23.09.20 29,900 1,000 343,474 0 0 0.00% 0
23.09.19 25,650 4,250 1,344,300 0 0 0.00% 0
23.09.18 26,050 400 330,551 0 0 0.00% 0
23.09.15 25,300 750 171,516 0 0 0.00% 0
23.09.14 24,150 1,150 83,523 0 0 0.00% 0
23.09.13 25,050 900 149,282 0 0 0.00% 0
23.09.12 23,900 1,150 218,436 0 0 0.00% 0
23.09.11 23,950 50 32,766 0 0 0.00% 0
23.09.08 23,600 350 53,058 0 0 0.00% 0
23.09.07 23,950 350 39,220 0 0 0.00% 0
23.09.06 23,850 100 39,496 0 0 0.00% 0
23.09.05 23,600 250 38,838 0 0 0.00% 0
23.09.04 23,650 50 41,426 0 0 0.00% 0
23.09.01 23,750 100 64,311 0 0 0.00% 0
23.08.31 23,700 50 44,657 0 0 0.00% 0
23.08.30 23,650 50 36,043 0 0 0.00% 0
23.08.29 23,350 300 141,480 0 0 0.00% 0
23.08.28 22,900 450 86,733 0 0 0.00% 0
23.08.25 21,500 1,400 122,877 0 0 0.00% 0
23.08.24 20,700 800 21,998 0 0 0.00% 0
23.08.23 20,850 150 20,593 0 0 0.00% 0
23.08.22 21,200 350 14,952 0 0 0.00% 0
23.08.21 20,750 450 33,044 0 0 0.00% 0
23.08.18 21,000 250 15,176 0 0 0.00% 0
23.08.17 20,350 650 32,233 0 0 0.00% 0
23.08.16 21,050 700 40,935 0 0 0.00% 0
23.08.14 21,850 800 41,180 0 0 0.00% 0
23.08.11 21,400 450 54,107 0 0 0.00% 0
23.08.10 21,200 200 30,475 0 0 0.00% 0
23.08.09 21,250 50 47,749 0 0 0.00% 0
23.08.08 20,700 550 51,779 0 0 0.00% 0
23.08.07 19,920 780 65,787 0 0 0.00% 0
23.08.04 19,260 660 52,460 0 0 0.00% 0
23.08.03 19,690 430 38,276 0 0 0.00% 0
23.08.02 19,210 480 75,781 0 0 0.00% 0
23.08.01 18,300 910 40,988 0 0 0.00% 0
23.07.31 18,400 100 19,216 0 0 0.00% 0
23.07.28 18,050 350 13,923 0 0 0.00% 0
23.07.27 17,010 1,040 38,611 0 0 0.00% 0
23.07.26 17,640 540 65,760 0 0 0.00% 0
23.07.25 18,100 460 42,305 0 0 0.00% 0
23.07.24 18,540 440 44,706 0 0 0.00% 0
23.07.21 18,770 230 38,644 0 0 0.00% 0
23.07.20 18,900 130 25,577 0 0 0.00% 0
23.07.19 19,000 100 19,243 0 0 0.00% 0
23.07.18 19,000 0 26,956 0 0 0.00% 0
23.07.17 19,300 300 42,459 0 0 0.00% 0
23.07.14 19,390 90 20,553 0 0 0.00% 0
23.07.13 19,000 390 19,506 0 0 0.00% 0
23.07.12 19,000 0 23,821 0 0 0.00% 0
23.07.11 19,000 0 15,872 0 0 0.00% 0
23.07.10 19,400 400 68,771 0 0 0.00% 0
23.07.07 20,000 600 30,865 0 0 0.00% 0
23.07.06 20,150 150 17,805 0 0 0.00% 0
23.07.05 20,050 100 20,392 0 0 0.00% 0
23.07.04 20,050 0 23,042 0 0 0.00% 0
23.07.03 19,550 500 19,516 0 0 0.00% 0
23.06.30 19,690 140 20,842 0 0 0.00% 0
23.06.29 19,630 60 17,945 0 0 0.00% 0
23.06.28 19,540 90 18,452 0 0 0.00% 0
23.06.27 19,820 280 14,355 0 0 0.00% 0
23.06.26 19,920 100 19,070 0 0 0.00% 0
23.06.23 19,650 270 65,410 0 0 0.00% 0
23.06.22 20,000 350 28,216 0 0 0.00% 0
23.06.21 20,250 250 25,832 0 0 0.00% 0
23.06.20 19,930 320 17,403 0 0 0.00% 0
23.06.19 20,900 970 75,495 0 0 0.00% 0
23.06.16 20,450 450 35,202 0 0 0.00% 0
23.06.15 20,450 0 33,797 0 0 0.00% 0
23.06.14 20,800 350 51,359 0 0 0.00% 0
23.06.13 21,000 200 67,918 0 0 0.00% 0
23.06.12 21,750 750 78,525 0 0 0.00% 0
23.06.09 21,700 50 15,502 0 0 0.00% 0
23.06.08 21,700 0 12,869 0 0 0.00% 0
23.06.07 21,900 200 22,489 0 0 0.00% 0
23.06.05 22,000 100 22,508 0 0 0.00% 0
23.06.02 22,100 100 19,762 0 0 0.00% 0
23.06.01 22,500 400 20,204 0 0 0.00% 0
23.05.31 22,250 250 22,932 0 0 0.00% 0
23.05.30 22,150 100 25,681 0 0 0.00% 0
23.05.26 22,200 50 23,543 0 0 0.00% 0
23.05.25 22,850 650 31,170 0 0 0.00% 0
23.05.24 23,350 500 31,433 0 0 0.00% 0
23.05.23 23,500 150 33,801 0 0 0.00% 0
23.05.22 21,800 1,700 83,412 0 0 0.00% 0
23.05.19 21,250 550 22,228 0 0 0.00% 0
23.05.18 21,250 0 22,368 0 0 0.00% 0
23.05.17 21,250 0 19,961 0 0 0.00% 0
23.05.16 21,950 700 50,445 0 0 0.00% 0
23.05.15 22,400 450 20,716 0 0 0.00% 0
23.05.12 22,300 100 15,710 0 0 0.00% 0
23.05.11 22,250 50 26,259 0 0 0.00% 0
23.05.10 22,600 350 28,879 0 0 0.00% 0
23.05.09 22,950 350 10,387 0 0 0.00% 0
23.05.08 22,450 500 20,467 0 0 0.00% 0
23.05.04 22,300 150 9,552 0 0 0.00% 0
23.05.03 22,800 500 14,962 0 0 0.00% 0
23.05.02 22,750 50 20,903 0 0 0.00% 0
23.04.28 22,300 450 18,906 0 0 0.00% 0
23.04.27 22,350 50 23,120 0 0 0.00% 0
23.04.26 22,700 350 16,792 0 0 0.00% 0
23.04.25 23,200 500 15,208 0 0 0.00% 0
23.04.24 23,200 0 16,780 0 0 0.00% 0
23.04.21 24,050 800 39,924 0 0 0.00% 0
23.04.20 24,900 650 20,435 0 0 0.00% 0
23.04.19 24,550 350 28,376 0 0 0.00% 0
23.04.18 24,250 300 22,386 0 0 0.00% 0
23.04.17 24,250 0 33,709 0 0 0.00% 0
23.04.14 24,800 550 36,222 0 0 0.00% 0
23.04.13 24,600 200 16,134 0 0 0.00% 0
23.04.12 24,500 100 61,418 0 0 0.00% 0
23.04.11 24,500 0 61,070 0 0 0.00% 0
23.04.10 25,700 1,200 71,422 0 0 0.00% 0
23.04.07 25,550 150 62,843 0 0 0.00% 0
23.04.06 25,650 100 58,663 0 0 0.00% 0
23.04.05 26,600 950 106,202 0 0 0.00% 0
23.04.04 25,650 950 164,136 0 0 0.00% 0
23.04.03 22,900 2,750 98,734 0 0 0.00% 0
23.03.31 22,700 200 20,293 0 0 0.00% 0
23.03.30 22,900 200 22,607 0 0 0.00% 0
23.03.29 22,800 100 32,451 0 0 0.00% 0
23.03.28 22,550 250 30,874 0 0 0.00% 0
23.03.27 22,000 550 46,406 0 0 0.00% 0
23.03.24 21,450 550 23,906 0 0 0.00% 0
23.03.23 21,000 450 35,475 0 0 0.00% 0
23.03.22 21,100 100 69,429 0 0 0.00% 0
23.03.21 21,250 150 27,139 0 0 0.00% 0
23.03.20 21,150 100 20,700 0 0 0.00% 0
23.03.17 21,300 150 48,892 0 0 0.00% 0
23.03.16 21,500 200 16,392 0 0 0.00% 0
23.03.15 21,100 200 21,610 0 0 0.00% 0
23.03.14 21,950 850 20,089 0 0 0.00% 0
23.03.13 23,200 1,250 88,395 0 0 0.00% 0
23.03.10 24,100 900 28,934 0 0 0.00% 0
23.03.09 24,000 100 17,891 0 0 0.00% 0
23.03.08 24,400 400 8,279 0 0 0.00% 0
23.03.07 24,250 150 40,090 0 0 0.00% 0
23.03.06 24,550 300 15,785 0 0 0.00% 0
23.03.03 24,250 300 25,254 0 0 0.00% 0
23.03.02 24,350 100 11,557 0 0 0.00% 0
23.02.28 24,100 250 15,831 0 0 0.00% 0
23.02.27 24,150 50 17,087 0 0 0.00% 0
23.02.24 24,350 400 10,584 0 0 0.00% 0
23.02.23 23,800 550 17,376 0 0 0.00% 0
23.02.22 24,500 700 14,009 0 0 0.00% 0
23.02.21 24,700 200 21,104 0 0 0.00% 0
23.02.20 23,550 1,150 71,294 0 0 0.00% 0
23.02.17 23,050 500 32,574 0 0 0.00% 0
23.02.16 22,800 250 30,398 0 0 0.00% 0
23.02.15 22,650 150 39,497 0 0 0.00% 0
23.02.14 23,650 1,000 234,373 0 0 0.00% 0
23.02.13 24,250 600 27,361 0 0 0.00% 0
23.02.10 24,400 150 27,484 0 0 0.00% 0
23.02.09 23,950 450 26,739 0 0 0.00% 0
23.02.08 23,300 550 41,903 0 0 0.00% 0
23.02.06 23,450 150 3,659 0 0 0.00% 0
23.02.03 23,300 150 10,251 0 0 0.00% 0
23.02.02 23,400 100 9,590 0 0 0.00% 0
23.02.01 22,750 650 28,937 0 0 0.00% 0
23.01.31 23,200 450 17,630 0 0 0.00% 0
23.01.30 23,350 150 8,290 0 0 0.00% 0
23.01.27 22,450 800 18,718 0 0 0.00% 0
23.01.25 22,150 300 19,721 0 0 0.00% 0
23.01.20 22,150 250 20,701 0 0 0.00% 0
23.01.19 22,400 450 12,575 0 0 0.00% 0
23.01.18 21,950 150 21,396 0 0 0.00% 0
23.01.17 22,100 50 29,365 0 0 0.00% 0
23.01.16 22,050 400 16,189 0 0 0.00% 0
23.01.13 22,450 200 4,165 0 0 0.00% 0
23.01.12 22,250 250 15,855 0 0 0.00% 0
23.01.11 22,500 200 5,062 0 0 0.00% 0
23.01.10 22,300 250 20,548 0 0 0.00% 0
23.01.09 22,550 200 4,500 0 0 0.00% 0
23.01.06 22,350 50 3,407 0 0 0.00% 0
23.01.05 22,300 50 4,206 0 0 0.00% 0
23.01.04 22,250 50 6,585 0 0 0.00% 0
23.01.03 22,200 0 13,113 0 0 0.00% 0
23.01.02 22,200 50 4,281 0 0 0.00% 0
22.12.29 22,150 150 8,116 0 0 0.00% 0
22.12.28 22,000 200 9,379 0 0 0.00% 0
22.12.27 21,800 400 21,041 0 0 0.00% 0
22.12.26 21,400 450 25,613 0 0 0.00% 0
22.12.23 21,850 350 4,658 0 0 0.00% 0
22.12.22 22,200 250 10,007 0 0 0.00% 0
22.12.21 22,450 100 2,359 0 0 0.00% 0
22.12.20 22,350 50 7,312 0 0 0.00% 0
22.12.19 22,300 300 3,837 0 0 0.00% 0
22.12.16 22,600 50 10,552 0 0 0.00% 0
22.12.15 22,650 50 6,694 0 0 0.00% 0
22.12.14 22,700 250 7,765 0 0 0.00% 0
22.12.13 22,450 50 14,171 0 0 0.00% 0
22.12.12 22,400 250 23,251 0 0 0.00% 0
22.12.09 22,650 450 43,327 0 0 0.00% 0
22.12.08 23,100 250 17,850 0 0 0.00% 0
22.12.07 23,350 200 10,467 0 0 0.00% 0
22.12.06 23,550 1,150 27,913 0 0 0.00% 0
22.12.05 24,700 150 4,969 0 0 0.00% 0
22.12.02 24,850 100 20,163 0 0 0.00% 0
22.12.01 24,750 150 8,762 0 0 0.00% 0
22.11.30 24,600 100 11,568 0 0 0.00% 0
22.11.29 24,700 200 11,377 0 0 0.00% 0
22.11.28 24,500 750 31,659 0 0 0.00% 0
22.11.25 23,750 950 23,307 0 0 0.00% 0
22.11.24 22,800 50 8,730 0 0 0.00% 0
22.11.23 22,750 100 4,033 0 0 0.00% 0
22.11.22 22,850 450 20,637 0 0 0.00% 0
22.11.21 22,400 300 8,161 0 0 0.00% 0
22.11.18 22,700 50 15,066 0 0 0.00% 0
22.11.17 22,750 200 6,272 0 0 0.00% 0
22.11.16 22,950 300 18,045 0 0 0.00% 0
22.11.15 22,650 50 10,281 0 0 0.00% 0
22.11.14 22,600 200 17,540 0 0 0.00% 0
22.11.11 22,800 250 12,353 0 0 0.00% 0
22.11.10 22,550 650 22,427 0 0 0.00% 0
22.11.09 21,900 250 8,602 0 0 0.00% 0
22.11.08 21,650 150 14,808 0 0 0.00% 0
22.11.07 21,500 1,000 22,660 0 0 0.00% 0
22.11.04 22,500 250 9,332 0 0 0.00% 0
22.11.03 22,750 250 20,328 0 0 0.00% 0
22.11.02 22,500 350 20,750 0 0 0.00% 0
22.11.01 22,150 650 22,585 0 0 0.00% 0
22.10.31 21,500 600 22,197 0 0 0.00% 0
22.10.28 20,900 400 13,123 0 0 0.00% 0
22.10.27 20,500 750 17,709 0 0 0.00% 0
22.10.26 19,750 150 9,152 0 0 0.00% 0
22.10.25 19,600 250 9,478 0 0 0.00% 0
22.10.24 19,850 350 5,185 0 0 0.00% 0
22.10.21 19,500 450 3,924 0 0 0.00% 0
22.10.20 19,950 50 14,427 0 0 0.00% 0
22.10.19 19,900 250 20,585 0 0 0.00% 0
22.10.18 19,650 450 13,099 0 0 0.00% 0
22.10.17 19,200 300 17,454 0 0 0.00% 0
22.10.14 18,900 300 13,083 0 0 0.00% 0
22.10.13 18,600 200 73,553 0 0 0.00% 0
22.10.12 18,800 450 38,606 0 0 0.00% 0
22.10.11 19,250 750 28,581 0 0 0.00% 0
22.10.07 20,000 350 11,598 0 0 0.00% 0
22.10.06 20,350 400 9,440 0 0 0.00% 0
22.10.05 19,950 400 18,035 0 0 0.00% 0
22.10.04 19,550 200 8,715 0 0 0.00% 0
22.09.30 19,750 300 11,401 0 0 0.00% 0
22.09.29 20,050 100 13,031 0 0 0.00% 0
22.09.28 19,950 250 24,194 0 0 0.00% 0
22.09.27 20,200 50 37,068 0 0 0.00% 0
22.09.26 20,150 1,100 30,645 0 0 0.00% 0
22.09.23 21,250 600 18,044 0 0 0.00% 0
22.09.22 21,850 150 16,179 0 0 0.00% 0
22.09.21 21,700 0 14,311 0 0 0.00% 0
22.09.20 21,700 200 114,601 0 0 0.00% 0
22.09.19 21,900 200 26,968 0 0 0.00% 0
22.09.16 22,100 200 15,104 0 0 0.00% 0
22.09.15 22,300 650 17,983 0 0 0.00% 0
22.09.14 22,950 600 9,200 0 0 0.00% 0
22.09.13 23,550 200 6,176 0 0 0.00% 0
22.09.08 23,350 0 12,181 0 0 0.00% 0
22.09.07 23,350 150 8,499 0 0 0.00% 0
22.09.06 23,500 1,150 20,125 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:53 더보기 >